Hangzhou Jiuyuan Genetic Biopharmaceutical Co., Ltd. (HKG:2566)
Hong Kong · Delayed Price · Currency is HKD 5.34
+0.09 (1.71%)
Aug 27, 2026, 1:56 PM HKT
HKG:2566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.30 | 5.34 | 5.27 | 5.34 | 5.34 | 1.71% | 15,600 |
| Aug 26, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.29% | 11,800 |
| Aug 25, 2026 | 5.14 | 5.22 | 5.14 | 5.24 | 5.24 | 2.75% | 3,800 |
| Aug 24, 2026 | 5.11 | 5.11 | 5.05 | 5.10 | 5.10 | -0.10% | 24,800 |
| Aug 21, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | 0.20% | 10,000 |
| Aug 20, 2026 | 5.19 | 5.60 | 5.09 | 5.09 | 5.09 | -2.49% | 165,200 |
| Aug 19, 2026 | 5.71 | 5.76 | 5.08 | 5.22 | 5.22 | -2.06% | 71,000 |
| Aug 18, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Aug 17, 2026 | 5.40 | 5.40 | 5.34 | 5.33 | 5.33 | -1.48% | 1,400 |
| Aug 14, 2026 | 5.41 | 5.77 | 5.41 | 5.41 | 5.41 | 3.05% | 13,400 |
| Aug 13, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.10% | 4,000 |
| Aug 12, 2026 | 5.39 | 5.41 | 5.23 | 5.25 | 5.25 | 0.19% | 10,600 |
| Aug 11, 2026 | 5.24 | 5.26 | 5.23 | 5.24 | 5.24 | -0.38% | 18,600 |
| Aug 10, 2026 | 5.20 | 5.26 | 5.18 | 5.26 | 5.26 | 1.55% | 10,400 |
| Aug 7, 2026 | 5.21 | 5.27 | 4.60 | 5.18 | 5.18 | -4.96% | 265,800 |
| Aug 6, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 0.55% | 2,200 |
| Aug 5, 2026 | 5.45 | 5.45 | 5.30 | 5.42 | 5.42 | -0.64% | 12,400 |
| Aug 4, 2026 | 5.57 | 5.57 | 5.41 | 5.45 | 5.45 | -0.55% | 16,000 |
| Aug 3, 2026 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | 2.24% | 2,200 |
| Jul 31, 2026 | 5.38 | 5.46 | 5.21 | 5.36 | 5.36 | -0.19% | 99,800 |
| Jul 30, 2026 | 5.55 | 5.60 | 5.32 | 5.37 | 5.37 | -1.65% | 69,200 |
| Jul 29, 2026 | 5.36 | 5.78 | 5.30 | 5.46 | 5.46 | -2.50% | 95,800 |
| Jul 28, 2026 | 5.43 | 5.78 | 5.23 | 5.60 | 5.60 | 6.67% | 204,400 |
| Jul 27, 2026 | 5.07 | 5.55 | 5.07 | 5.25 | 5.25 | 3.55% | 120,000 |
| Jul 24, 2026 | 5.30 | 5.79 | 5.00 | 5.07 | 5.07 | -10.11% | 155,600 |
| Jul 23, 2026 | 5.10 | 6.01 | 4.80 | 5.64 | 5.64 | 1.62% | 325,800 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.50 | 5.55 | 5.55 | -7.35% | 73,400 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | - | 400 |
| Jul 20, 2026 | 5.99 | 5.99 | 5.80 | 5.99 | 5.99 | 0.17% | 3,200 |
| Jul 17, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 3.28% | 2,800 |
| Jul 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 200 |
| Jul 15, 2026 | 6.50 | 6.50 | 5.27 | 5.79 | 5.79 | -1.86% | 114,400 |
| Jul 14, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 74,600 |
| Jul 13, 2026 | 6.34 | 6.34 | 6.06 | 6.10 | 6.10 | -3.79% | 37,400 |
| Jul 10, 2026 | 6.50 | 6.80 | 6.30 | 6.34 | 6.34 | 1.44% | 316,800 |
| Jul 9, 2026 | 6.23 | 6.86 | 6.16 | 6.25 | 6.25 | 0.64% | 151,600 |
| Jul 8, 2026 | 6.20 | 6.89 | 6.20 | 6.21 | 6.21 | -2.97% | 96,200 |
| Jul 7, 2026 | 6.80 | 6.80 | 6.39 | 6.40 | 6.40 | -6.84% | 10,600 |
| Jul 6, 2026 | 6.50 | 6.97 | 6.35 | 6.87 | 6.87 | 4.41% | 280,800 |
| Jul 3, 2026 | 6.62 | 6.62 | 6.62 | 6.58 | 6.58 | -0.60% | 1,200 |
| Jul 2, 2026 | 5.90 | 6.95 | 5.84 | 6.62 | 6.62 | 12.20% | 560,800 |
| Jun 30, 2026 | 5.92 | 5.99 | 5.50 | 5.90 | 5.90 | -0.34% | 88,400 |
| Jun 29, 2026 | 6.00 | 6.75 | 5.90 | 5.92 | 5.92 | 2.25% | 366,800 |
| Jun 26, 2026 | 5.66 | 5.89 | 5.66 | 5.79 | 5.79 | -2.03% | 18,200 |
| Jun 25, 2026 | 5.73 | 5.99 | 5.73 | 5.91 | 5.91 | -3.43% | 9,800 |
| Jun 24, 2026 | 6.00 | 6.20 | 5.98 | 6.12 | 6.12 | 2.17% | 508,853 |
| Jun 23, 2026 | 6.00 | 6.20 | 5.82 | 5.99 | 5.99 | -0.17% | 361,800 |
| Jun 22, 2026 | 5.50 | 6.01 | 5.50 | 6.00 | 6.00 | 0.17% | 22,400 |
| Jun 18, 2026 | 5.72 | 6.20 | 5.50 | 5.99 | 5.99 | 4.72% | 37,200 |
| Jun 17, 2026 | 6.47 | 6.47 | 5.80 | 5.72 | 5.72 | -0.94% | 3,400 |